APCB Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.000	15.100	14.850	15.050	15.050	217,002
2026-01-16	15.100	15.150	14.650	15.050	15.050	325,000
2026-01-15	14.950	15.050	14.800	15.050	15.050	194,003
2026-01-14	15.050	15.050	14.800	14.900	14.900	278,004
2026-01-13	15.300	15.300	14.850	15.000	15.000	252,050
2026-01-12	14.400	15.250	14.350	15.150	15.150	1,515,431
2026-01-09	14.400	14.400	14.200	14.350	14.350	142,000
2026-01-08	14.400	14.400	14.200	14.400	14.400	199,001
2026-01-07	14.450	14.550	14.400	14.400	14.400	256,002
2026-01-06	14.500	14.600	14.200	14.400	14.400	246,027
2026-01-05	14.650	14.700	14.300	14.550	14.550	265,044
2026-01-02	14.350	14.700	14.350	14.450	14.450	198,021
2025-12-31	14.600	14.600	14.250	14.350	14.350	163,465
2025-12-30	14.450	14.600	14.350	14.550	14.550	274,004
2025-12-29	14.400	14.550	14.300	14.550	14.550	346,005
2025-12-26	14.300	14.500	14.050	14.450	14.450	320,019
2025-12-24	14.550	14.550	14.250	14.500	14.500	190,162
2025-12-23	14.600	14.650	14.300	14.500	14.500	155,033
2025-12-22	14.250	14.600	14.200	14.500	14.500	155,001
2025-12-19	14.650	14.650	14.300	14.300	14.300	151,004
2025-12-18	14.000	14.700	14.000	14.700	14.700	322,005
2025-12-17	14.400	14.600	14.000	14.200	14.200	200,070
2025-12-16	14.500	14.800	14.150	14.200	14.200	266,102
2025-12-15	14.350	14.700	14.250	14.550	14.550	184,002
2025-12-12	14.200	14.450	14.150	14.450	14.450	142,005
2025-12-11	14.550	15.000	14.150	14.200	14.200	393,129
2025-12-10	14.550	14.800	14.550	14.700	14.700	468,028
2025-12-09	14.500	14.650	14.300	14.550	14.550	226,331
2025-12-08	14.400	15.000	14.400	14.550	14.550	463,022
2025-12-05	14.300	14.450	13.850	14.450	14.450	272,500
2025-12-04	14.300	14.800	14.150	14.250	14.250	680,001
2025-12-03	14.150	14.150	13.800	13.850	13.850	112,001
2025-12-02	13.750	14.300	13.750	13.850	13.850	815,599
2025-12-01	12.850	14.050	12.850	13.850	13.850	805,099
2025-11-28	12.950	12.950	12.700	12.800	12.800	105,001
2025-11-27	12.950	12.950	12.700	12.850	12.850	135,000
2025-11-26	12.950	13.100	12.800	12.950	12.950	118,000
2025-11-25	13.000	13.000	12.800	12.850	12.850	190,000
2025-11-24	12.750	12.900	12.750	12.900	12.900	45,003
2025-11-21	12.950	13.000	12.600	12.650	12.650	75,016
2025-11-20	12.800	13.000	12.800	12.900	12.900	97,000
2025-11-19	12.850	12.950	12.800	12.800	12.800	47,000
2025-11-18	13.100	13.100	12.800	12.950	12.950	92,180
2025-11-17	13.450	13.750	13.150	13.150	13.150	118,006
2025-11-14	13.700	13.700	13.500	13.500	13.500	115,025
2025-11-13	13.800	13.800	13.600	13.650	13.650	130,008
2025-11-12	13.600	13.950	13.600	13.800	13.800	154,001
2025-11-11	13.500	13.650	13.500	13.600	13.600	65,000
2025-11-10	13.700	13.700	13.300	13.400	13.400	147,002
2025-11-07	13.750	13.750	13.550	13.700	13.700	95,101
2025-11-06	13.700	13.800	13.500	13.800	13.800	131,002
2025-11-05	13.600	13.850	13.600	13.700	13.700	90,003
2025-11-04	13.950	13.950	13.700	13.900	13.900	142,052
2025-11-03	14.650	14.650	13.850	13.900	13.900	584,076
2025-10-31	14.800	14.800	14.550	14.650	14.650	73,004
2025-10-30	14.700	14.700	14.550	14.600	14.600	67,003
2025-10-29	14.750	14.800	14.650	14.700	14.700	91,000
2025-10-28	14.900	14.900	14.700	14.700	14.700	68,001
2025-10-27	14.800	15.000	14.700	14.900	14.900	143,002
2025-10-23	14.800	14.900	14.800	14.900	14.900	73,001

← NewerPage 4 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	1.0500 TWD
2021-08-25	0.5000 TWD
2020-07-08	1.6000 TWD
2019-07-24	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.